CAZ (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.800 | 3.860 | 3.680 | 3.740 | 3.740 | 114,586 |
| 2024-04-24 | 3.740 | 3.740 | 3.680 | 3.680 | 3.680 | 47,000 |
| 2024-04-23 | 3.640 | 3.740 | 3.640 | 3.740 | 3.740 | 124,407 |
| 2024-04-22 | 3.620 | 3.740 | 3.620 | 3.680 | 3.680 | 17,400 |
| 2024-04-19 | 3.700 | 3.700 | 3.580 | 3.640 | 3.640 | 149,208 |
| 2024-04-18 | 3.900 | 3.900 | 3.740 | 3.740 | 3.740 | 77,251 |
| 2024-04-17 | 3.920 | 3.920 | 3.780 | 3.820 | 3.820 | 197,611 |
| 2024-04-11 | 3.980 | 3.980 | 3.900 | 3.900 | 3.900 | 224,310 |
| 2024-04-10 | 4.060 | 4.100 | 3.980 | 3.980 | 3.980 | 237,200 |
| 2024-04-09 | 4.100 | 4.120 | 4.000 | 4.020 | 4.020 | 233,408 |
| 2024-04-05 | 4.020 | 4.040 | 3.980 | 3.980 | 3.980 | 107,503 |
| 2024-04-04 | 4.180 | 4.180 | 3.980 | 4.020 | 4.020 | 638,037 |
| 2024-04-03 | 4.040 | 4.320 | 4.040 | 4.080 | 4.080 | 2,974,590 |
| 2024-04-02 | 3.600 | 4.340 | 3.560 | 4.040 | 4.040 | 6,488,575 |
| 2024-04-01 | 3.660 | 3.660 | 3.600 | 3.600 | 3.600 | 125,900 |
| 2024-03-29 | 3.600 | 3.640 | 3.600 | 3.620 | 3.620 | 58,525 |
| 2024-03-28 | 3.640 | 3.640 | 3.600 | 3.620 | 3.620 | 87,000 |
| 2024-03-27 | 3.560 | 3.640 | 3.560 | 3.620 | 3.620 | 160,901 |
| 2024-03-26 | 3.560 | 3.560 | 3.520 | 3.560 | 3.560 | 57,800 |
| 2024-03-25 | 3.520 | 3.540 | 3.500 | 3.520 | 3.520 | 237,500 |
| 2024-03-22 | 3.540 | 3.560 | 3.520 | 3.540 | 3.540 | 91,401 |
| 2024-03-21 | 3.600 | 3.600 | 3.560 | 3.560 | 3.560 | 80,709 |
| 2024-03-20 | 3.540 | 3.600 | 3.540 | 3.580 | 3.580 | 27,083 |
| 2024-03-19 | 3.560 | 3.620 | 3.540 | 3.560 | 3.560 | 191,110 |
| 2024-03-18 | 3.660 | 3.660 | 3.540 | 3.600 | 3.600 | 122,040 |
| 2024-03-15 | 3.600 | 3.620 | 3.600 | 3.600 | 3.600 | 74,703 |
| 2024-03-14 | 3.640 | 3.640 | 3.580 | 3.620 | 3.620 | 138,700 |
| 2024-03-13 | 3.600 | 3.620 | 3.580 | 3.600 | 3.600 | 80,612 |
| 2024-03-12 | 3.640 | 3.660 | 3.580 | 3.600 | 3.600 | 393,400 |
| 2024-03-11 | 3.860 | 3.860 | 3.780 | 3.780 | 3.569 | 521,138 |
| 2024-03-08 | 3.760 | 3.920 | 3.760 | 3.800 | 3.588 | 577,124 |
| 2024-03-07 | 3.760 | 3.780 | 3.720 | 3.760 | 3.550 | 152,952 |
| 2024-03-06 | 3.760 | 3.760 | 3.720 | 3.740 | 3.531 | 42,000 |
| 2024-03-05 | 3.740 | 3.740 | 3.720 | 3.740 | 3.531 | 221,800 |
| 2024-03-04 | 3.740 | 3.740 | 3.720 | 3.720 | 3.512 | 174,400 |
| 2024-03-01 | 3.800 | 3.800 | 3.700 | 3.720 | 3.512 | 400,603 |
| 2024-02-29 | 3.740 | 3.800 | 3.740 | 3.780 | 3.569 | 402,161 |
| 2024-02-28 | 3.740 | 3.760 | 3.700 | 3.740 | 3.531 | 539,910 |
| 2024-02-27 | 3.660 | 3.740 | 3.600 | 3.740 | 3.531 | 1,035,501 |
| 2024-02-23 | 3.540 | 3.560 | 3.520 | 3.540 | 3.342 | 85,405 |
| 2024-02-22 | 3.520 | 3.540 | 3.480 | 3.540 | 3.342 | 197,300 |
| 2024-02-21 | 3.500 | 3.520 | 3.480 | 3.520 | 3.323 | 119,501 |
| 2024-02-20 | 3.480 | 3.520 | 3.480 | 3.500 | 3.304 | 77,727 |
| 2024-02-19 | 3.520 | 3.520 | 3.480 | 3.500 | 3.304 | 99,476 |
| 2024-02-16 | 3.540 | 3.540 | 3.500 | 3.500 | 3.304 | 167,020 |
| 2024-02-15 | 3.480 | 3.500 | 3.480 | 3.500 | 3.304 | 119,803 |
| 2024-02-14 | 3.480 | 3.520 | 3.480 | 3.520 | 3.323 | 171,600 |
| 2024-02-13 | 3.540 | 3.540 | 3.500 | 3.540 | 3.342 | 122,700 |
| 2024-02-12 | 3.540 | 3.540 | 3.500 | 3.500 | 3.304 | 156,800 |
| 2024-02-09 | 3.540 | 3.540 | 3.520 | 3.540 | 3.342 | 87,500 |
| 2024-02-08 | 3.540 | 3.560 | 3.500 | 3.540 | 3.342 | 111,801 |
| 2024-02-07 | 3.540 | 3.600 | 3.540 | 3.540 | 3.342 | 190,000 |
| 2024-02-06 | 3.560 | 3.580 | 3.540 | 3.540 | 3.342 | 119,123 |
| 2024-02-05 | 3.620 | 3.640 | 3.580 | 3.580 | 3.380 | 21,200 |
| 2024-02-02 | 3.540 | 3.640 | 3.520 | 3.620 | 3.418 | 271,900 |
| 2024-02-01 | 3.520 | 3.540 | 3.520 | 3.540 | 3.342 | 19,005 |
| 2024-01-31 | 3.560 | 3.580 | 3.520 | 3.560 | 3.361 | 112,000 |
| 2024-01-30 | 3.560 | 3.580 | 3.520 | 3.560 | 3.361 | 33,804 |
| 2024-01-29 | 3.520 | 3.540 | 3.520 | 3.540 | 3.342 | 28,900 |
| 2024-01-26 | 3.580 | 3.580 | 3.500 | 3.520 | 3.323 | 13,980 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-03-12 | 0.2114 THB |
| 2023-03-16 | 0.2000 THB |
| 2022-03-17 | 0.1600 THB |
| 2021-03-17 | 0.0239 THB |
| 2020-03-13 | 0.1071 THB |
| 2019-03-12 | 0.1000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.